ダイセルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,608 | 1,623 | 1,603 | 1,616 | +20 | +1.3% | 1,477,100 |
| 2015/06/25 | 1,600 | 1,618 | 1,592 | 1,596 | -3 | -0.2% | 1,548,900 |
| 2015/06/24 | 1,607 | 1,618 | 1,592 | 1,599 | +3 | +0.2% | 1,449,400 |
| 2015/06/23 | 1,554 | 1,608 | 1,549 | 1,596 | +69 | +4.5% | 2,791,400 |
| 2015/06/22 | 1,530 | 1,553 | 1,522 | 1,527 | -14 | -0.9% | 1,603,800 |
| 2015/06/19 | 1,549 | 1,563 | 1,541 | 1,541 | +12 | +0.8% | 1,694,700 |
| 2015/06/18 | 1,524 | 1,549 | 1,524 | 1,529 | +6 | +0.4% | 1,276,700 |
| 2015/06/17 | 1,542 | 1,547 | 1,513 | 1,523 | -9 | -0.6% | 1,767,500 |
| 2015/06/16 | 1,547 | 1,569 | 1,528 | 1,532 | -14 | -0.9% | 1,458,100 |
| 2015/06/15 | 1,542 | 1,552 | 1,532 | 1,546 | -10 | -0.6% | 1,132,800 |
| 2015/06/12 | 1,562 | 1,568 | 1,543 | 1,556 | -1 | -0.1% | 1,949,500 |
| 2015/06/11 | 1,566 | 1,569 | 1,551 | 1,557 | +6 | +0.4% | 1,120,600 |
| 2015/06/10 | 1,591 | 1,593 | 1,551 | 1,551 | -35 | -2.2% | 2,423,800 |
| 2015/06/09 | 1,594 | 1,605 | 1,580 | 1,586 | +2 | +0.1% | 2,405,000 |
| 2015/06/08 | 1,618 | 1,618 | 1,581 | 1,584 | -34 | -2.1% | 1,716,500 |
| 2015/06/05 | 1,616 | 1,625 | 1,604 | 1,618 | -6 | -0.4% | 915,300 |
| 2015/06/04 | 1,610 | 1,632 | 1,589 | 1,624 | -4 | -0.2% | 1,436,000 |
| 2015/06/03 | 1,676 | 1,680 | 1,622 | 1,628 | -41 | -2.5% | 2,083,600 |
| 2015/06/02 | 1,650 | 1,672 | 1,642 | 1,669 | +32 | +2% | 2,211,900 |
| 2015/06/01 | 1,601 | 1,637 | 1,595 | 1,637 | +18 | +1.1% | 1,195,700 |
| 2015/05/29 | 1,601 | 1,629 | 1,596 | 1,619 | +5 | +0.3% | 2,047,300 |
| 2015/05/28 | 1,617 | 1,620 | 1,607 | 1,614 | +11 | +0.7% | 900,900 |
| 2015/05/27 | 1,588 | 1,603 | 1,575 | 1,603 | +6 | +0.4% | 1,073,600 |
| 2015/05/26 | 1,610 | 1,613 | 1,587 | 1,597 | -12 | -0.7% | 647,700 |
| 2015/05/25 | 1,630 | 1,655 | 1,597 | 1,609 | -9 | -0.6% | 2,080,100 |
| 2015/05/22 | 1,600 | 1,619 | 1,574 | 1,618 | +15 | +0.9% | 1,992,100 |
| 2015/05/21 | 1,588 | 1,610 | 1,573 | 1,603 | +14 | +0.9% | 2,497,300 |
| 2015/05/20 | 1,550 | 1,600 | 1,549 | 1,589 | +56 | +3.7% | 2,586,300 |
| 2015/05/19 | 1,520 | 1,542 | 1,515 | 1,533 | +19 | +1.3% | 1,324,500 |
| 2015/05/18 | 1,512 | 1,515 | 1,507 | 1,514 | +13 | +0.9% | 719,400 |
| 2015/05/15 | 1,499 | 1,516 | 1,496 | 1,501 | +22 | +1.5% | 1,013,700 |
| 2015/05/14 | 1,510 | 1,514 | 1,475 | 1,479 | -27 | -1.8% | 924,300 |
| 2015/05/13 | 1,477 | 1,515 | 1,477 | 1,506 | +34 | +2.3% | 1,991,800 |
| 2015/05/12 | 1,466 | 1,498 | 1,451 | 1,472 | -3 | -0.2% | 2,072,400 |
| 2015/05/11 | 1,485 | 1,487 | 1,467 | 1,475 | +13 | +0.9% | 1,076,600 |
| 2015/05/08 | 1,469 | 1,469 | 1,448 | 1,462 | +1 | +0.1% | 1,031,200 |
| 2015/05/07 | 1,440 | 1,468 | 1,437 | 1,461 | +16 | +1.1% | 1,569,600 |
| 2015/05/01 | 1,430 | 1,445 | 1,427 | 1,445 | -4 | -0.3% | 1,020,600 |
| 2015/04/30 | 1,465 | 1,465 | 1,439 | 1,449 | -35 | -2.4% | 1,140,100 |
| 2015/04/28 | 1,477 | 1,494 | 1,464 | 1,484 | +9 | +0.6% | 869,500 |
| 2015/04/27 | 1,480 | 1,482 | 1,468 | 1,475 | -5 | -0.3% | 1,042,900 |
| 2015/04/24 | 1,489 | 1,492 | 1,476 | 1,480 | -8 | -0.5% | 1,227,900 |
| 2015/04/23 | 1,512 | 1,516 | 1,482 | 1,488 | -24 | -1.6% | 1,074,800 |
| 2015/04/22 | 1,505 | 1,530 | 1,497 | 1,512 | +25 | +1.7% | 2,138,000 |
| 2015/04/21 | 1,450 | 1,502 | 1,447 | 1,487 | +54 | +3.8% | 2,906,900 |
| 2015/04/20 | 1,423 | 1,445 | 1,420 | 1,433 | +5 | +0.4% | 1,541,100 |
| 2015/04/17 | 1,433 | 1,435 | 1,422 | 1,428 | -6 | -0.4% | 1,642,500 |
| 2015/04/16 | 1,430 | 1,440 | 1,417 | 1,434 | +8 | +0.6% | 1,472,000 |
| 2015/04/15 | 1,408 | 1,430 | 1,408 | 1,426 | +14 | +1% | 1,583,300 |
| 2015/04/14 | 1,411 | 1,419 | 1,401 | 1,412 | -4 | -0.3% | 1,825,800 |
2301～
2350
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ダイセル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ダイセル | 137,600円 | +7.5% | -12.3% | 4.36% | 7.32倍 | 0.99倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| コーセー | 662,000円 | +6.5% | +4.2% | 2.11% | 47.22倍 | 1.35倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 関西ペ | 210,000円 | +8.5% | +4.0% | 2.10% | 9.64倍 | 1.39倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| ニフコ | 368,600円 | -8.5% | -11.0% | 1.90% | 13.57倍 | 1.35倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ファンケル | 279,300円 | +6.9% | +12.1% | 0.00% | 33.79倍 | 4.19倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。筆頭株主キリンＨＤがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
